Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 39.64 | 39.77 | 39.35 | 39.74 | 1,454,907 | +0.04(+0.09%) |
Apr 29, 2013 | 39.87 | 39.96 | 39.66 | 39.70 | 1,233,174 | -0.12(-0.30%) |
Apr 26, 2013 | 39.67 | 39.85 | 39.64 | 39.82 | 1,167,473 | +0.18(+0.46%) |
Apr 25, 2013 | 38.88 | 39.73 | 38.76 | 39.64 | 2,624,740 | +0.84(+2.15%) |
Apr 24, 2013 | 38.83 | 39.16 | 38.68 | 38.81 | 1,584,945 | +0.05(+0.13%) |
Apr 23, 2013 | 38.79 | 39.01 | 38.36 | 38.76 | 1,861,824 | +0.04(+0.09%) |
Apr 22, 2013 | 38.66 | 38.84 | 38.39 | 38.72 | 1,568,642 | +0.17(+0.44%) |
Apr 19, 2013 | 38.54 | 38.73 | 38.32 | 38.55 | 2,382,816 | +0.06(+0.15%) |
Apr 18, 2013 | 38.96 | 39.05 | 38.27 | 38.50 | 2,010,059 | -0.40(-1.03%) |
Apr 17, 2013 | 39.30 | 39.33 | 38.49 | 38.90 | 2,395,181 | -0.55(-1.39%) |
Apr 16, 2013 | 38.89 | 39.48 | 38.63 | 39.44 | 2,561,250 | +0.73(+1.89%) |
Apr 15, 2013 | 39.68 | 39.74 | 38.71 | 38.71 | 2,233,814 | -1.19(-2.97%) |
Apr 12, 2013 | 39.85 | 40.15 | 39.66 | 39.90 | 2,128,176 | -0.15(-0.39%) |
Apr 11, 2013 | 39.27 | 40.56 | 39.24 | 40.06 | 3,464,350 | +0.86(+2.20%) |
Apr 10, 2013 | 38.64 | 39.19 | 38.58 | 39.19 | 2,032,769 | +0.68(+1.77%) |
Apr 09, 2013 | 38.85 | 38.96 | 38.21 | 38.51 | 2,351,848 | -0.32(-0.83%) |
Apr 08, 2013 | 38.79 | 39.11 | 38.59 | 38.83 | 1,908,913 | -0.11(-0.29%) |
Apr 05, 2013 | 38.51 | 39.05 | 38.38 | 38.95 | 2,226,081 | -0.01(-0.02%) |
Apr 04, 2013 | 38.40 | 39.00 | 38.40 | 38.95 | 1,591,297 | +0.54(+1.41%) |
Apr 03, 2013 | 38.62 | 38.97 | 38.28 | 38.41 | 2,757,549 | -0.20(-0.53%) |
Apr 02, 2013 | 38.45 | 38.62 | 38.17 | 38.62 | 1,484,377 | +0.38(+0.99%) |
Apr 01, 2013 | 38.67 | 38.77 | 38.15 | 38.24 | 2,022,950 | -0.55(-1.41%) |
Mar 28, 2013 | 38.29 | 38.83 | 38.22 | 38.78 | 2,627,229 | +0.51(+1.34%) |
Mar 27, 2013 | 37.94 | 38.31 | 37.86 | 38.27 | 1,989,967 | +0.15(+0.41%) |
Mar 26, 2013 | 37.79 | 38.12 | 37.63 | 38.12 | 2,843,283 | +0.34(+0.89%) |
Mar 25, 2013 | 37.53 | 37.86 | 37.47 | 37.78 | 2,449,724 | +0.34(+0.90%) |
Mar 22, 2013 | 37.29 | 37.62 | 37.20 | 37.44 | 1,767,315 | +0.30(+0.79%) |
Mar 21, 2013 | 37.14 | 37.35 | 37.07 | 37.15 | 2,244,757 | -0.18(-0.47%) |
Mar 20, 2013 | 37.09 | 37.41 | 36.91 | 37.32 | 3,889,805 | +0.49(+1.33%) |
Mar 19, 2013 | 37.61 | 37.61 | 36.63 | 36.83 | 4,085,704 | -0.73(-1.94%) |
Mar 18, 2013 | 37.56 | 37.83 | 37.49 | 37.56 | 1,816,692 | -0.35(-0.93%) |
Mar 15, 2013 | 37.97 | 38.10 | 37.67 | 37.91 | 3,433,765 | -0.21(-0.55%) |
Mar 14, 2013 | 38.29 | 38.38 | 38.05 | 38.12 | 2,323,506 | +0.00(+0.00%) |
Mar 13, 2013 | 37.95 | 38.15 | 37.84 | 38.12 | 4,457,049 | +0.24(+0.63%) |
Mar 12, 2013 | 38.13 | 38.23 | 37.85 | 37.89 | 2,123,348 | -0.22(-0.59%) |
Mar 11, 2013 | 38.36 | 38.39 | 38.07 | 38.11 | 2,088,774 | -0.32(-0.82%) |
Mar 08, 2013 | 38.06 | 38.50 | 37.88 | 38.43 | 1,436,863 | +0.51(+1.35%) |
Mar 07, 2013 | 37.97 | 38.05 | 37.85 | 37.91 | 1,612,982 | -0.06(-0.17%) |
Mar 06, 2013 | 37.97 | 38.07 | 37.84 | 37.98 | 2,372,148 | +0.01(+0.02%) |
Mar 05, 2013 | 37.75 | 38.07 | 37.75 | 37.97 | 2,852,328 | +0.38(+1.02%) |
Mar 04, 2013 | 37.70 | 37.94 | 37.47 | 37.59 | 2,664,332 | -0.17(-0.46%) |
Mar 01, 2013 | 37.73 | 37.88 | 37.49 | 37.76 | 3,317,084 | -0.10(-0.28%) |
Feb 28, 2013 | 37.90 | 38.11 | 37.83 | 37.87 | 3,429,140 | +0.22(+0.59%) |
Feb 27, 2013 | 36.62 | 37.71 | 36.62 | 37.64 | 3,485,157 | +0.96(+2.61%) |
Feb 26, 2013 | 37.02 | 37.26 | 36.64 | 36.69 | 3,995,434 | -0.12(-0.32%) |
Feb 25, 2013 | 37.84 | 37.84 | 36.80 | 36.80 | 4,341,160 | -0.90(-2.39%) |
Feb 22, 2013 | 38.22 | 38.68 | 37.41 | 37.70 | 5,730,954 | -0.37(-0.97%) |
Feb 21, 2013 | 38.47 | 38.66 | 37.94 | 38.07 | 4,480,937 | -0.44(-1.14%) |
Feb 20, 2013 | 39.35 | 39.39 | 38.47 | 38.51 | 2,601,085 | -0.92(-2.34%) |
Feb 19, 2013 | 38.86 | 39.57 | 38.48 | 39.44 | 3,748,998 | +0.75(+1.93%) |
Feb 15, 2013 | 38.55 | 39.16 | 38.26 | 38.69 | 2,324,029 | +0.10(+0.27%) |
Feb 14, 2013 | 38.44 | 38.75 | 38.08 | 38.58 | 1,562,579 | +0.02(+0.05%) |
Feb 13, 2013 | 38.41 | 38.77 | 38.41 | 38.56 | 1,768,646 | +0.17(+0.44%) |
Feb 12, 2013 | 38.79 | 38.83 | 38.33 | 38.40 | 2,351,413 | -0.27(-0.70%) |
Feb 11, 2013 | 38.81 | 38.91 | 38.49 | 38.67 | 1,857,568 | -0.31(-0.81%) |
Feb 08, 2013 | 38.41 | 39.00 | 38.41 | 38.98 | 2,298,589 | +0.64(+1.66%) |
Feb 07, 2013 | 38.98 | 39.09 | 37.98 | 38.35 | 2,938,402 | -0.25(-0.65%) |
Feb 06, 2013 | 38.50 | 38.75 | 38.35 | 38.60 | 2,573,349 | +0.54(+1.41%) |
Feb 04, 2013 | 38.39 | 38.52 | 37.98 | 38.06 | 1,979,985 | -0.43(-1.12%) |
Feb 01, 2013 | 38.87 | 38.95 | 38.35 | 38.49 | 3,132,380 | -0.08(-0.20%) |
Jan 31, 2013 | 38.79 | 38.98 | 38.54 | 38.57 | 1,887,678 | -0.25(-0.65%) |
Jan 30, 2013 | 38.88 | 39.05 | 38.65 | 38.82 | 2,047,836 | -0.06(-0.16%) |
Jan 29, 2013 | 38.78 | 39.19 | 38.46 | 38.88 | 2,317,188 | +0.10(+0.27%) |
Jan 28, 2013 | 39.07 | 39.07 | 38.50 | 38.78 | 1,735,137 | -0.36(-0.93%) |
Jan 25, 2013 | 39.21 | 39.30 | 38.72 | 39.14 | 1,749,379 | +0.27(+0.68%) |
Jan 24, 2013 | 38.76 | 39.32 | 38.55 | 38.88 | 1,547,044 | +0.24(+0.61%) |
Jan 23, 2013 | 38.55 | 38.78 | 38.38 | 38.64 | 1,958,789 | -0.03(-0.09%) |
Jan 22, 2013 | 38.72 | 38.74 | 38.29 | 38.68 | 2,427,629 | -0.10(-0.25%) |
Jan 18, 2013 | 38.84 | 38.93 | 38.49 | 38.77 | 1,796,327 | -0.09(-0.23%) |
Jan 17, 2013 | 39.12 | 39.34 | 38.81 | 38.86 | 1,741,910 | -0.21(-0.54%) |
Jan 16, 2013 | 38.79 | 39.14 | 38.52 | 39.07 | 3,417,699 | +0.38(+0.97%) |
Jan 15, 2013 | 37.39 | 38.72 | 37.30 | 38.70 | 4,183,057 | +1.10(+2.94%) |
Jan 14, 2013 | 37.63 | 37.81 | 37.21 | 37.59 | 1,897,974 | -0.01(-0.02%) |
Jan 11, 2013 | 38.35 | 38.42 | 37.56 | 37.60 | 3,645,671 | -0.73(-1.90%) |
Jan 10, 2013 | 37.81 | 38.55 | 37.40 | 38.33 | 2,999,389 | +0.59(+1.55%) |
Jan 09, 2013 | 37.73 | 38.14 | 37.66 | 37.74 | 2,668,126 | +0.09(+0.24%) |
Jan 08, 2013 | 37.98 | 38.10 | 37.56 | 37.65 | 2,144,366 | -0.36(-0.96%) |
Jan 07, 2013 | 38.16 | 38.24 | 37.59 | 38.01 | 2,690,109 | -0.21(-0.55%) |
Jan 04, 2013 | 38.75 | 38.95 | 38.18 | 38.22 | 3,975,320 | -0.38(-0.98%) |
Jan 03, 2013 | 38.77 | 39.00 | 38.22 | 38.60 | 7,117,686 | +1.15(+3.06%) |
Jan 02, 2013 | 37.62 | 37.87 | 36.82 | 37.45 | 8,062,000 | +0.09(+0.24%) |
Dec 31, 2012 | 36.36 | 37.40 | 36.36 | 37.36 | 4,715,281 | +0.94(+2.57%) |
Dec 28, 2012 | 35.94 | 36.94 | 35.69 | 36.43 | 3,822,103 | +0.27(+0.73%) |
Dec 27, 2012 | 35.87 | 36.29 | 35.58 | 36.16 | 2,847,984 | +0.27(+0.74%) |
Dec 26, 2012 | 36.60 | 36.73 | 35.57 | 35.90 | 2,718,301 | -0.71(-1.95%) |
Dec 24, 2012 | 36.51 | 36.86 | 36.49 | 36.61 | 1,206,567 | -0.02(-0.06%) |
Dec 21, 2012 | 36.08 | 36.71 | 35.96 | 36.63 | 4,176,204 | +0.24(+0.65%) |
Dec 20, 2012 | 36.58 | 36.58 | 35.86 | 36.39 | 3,297,146 | -0.47(-1.29%) |
Dec 19, 2012 | 36.71 | 37.19 | 36.52 | 36.87 | 3,048,743 | +0.25(+0.69%) |
Dec 18, 2012 | 36.48 | 36.64 | 35.90 | 36.62 | 4,026,524 | +0.10(+0.29%) |
Dec 17, 2012 | 36.42 | 36.54 | 35.91 | 36.51 | 3,010,374 | +0.06(+0.15%) |
Dec 14, 2012 | 36.41 | 36.62 | 36.27 | 36.45 | 2,971,332 | +0.03(+0.10%) |
Dec 13, 2012 | 36.34 | 36.87 | 36.34 | 36.42 | 2,845,170 | +0.03(+0.08%) |
Dec 12, 2012 | 36.43 | 36.78 | 35.84 | 36.39 | 3,364,195 | +0.16(+0.44%) |
Dec 11, 2012 | 36.71 | 36.76 | 36.09 | 36.23 | 5,111,202 | -0.27(-0.73%) |
Dec 10, 2012 | 36.85 | 36.93 | 36.38 | 36.50 | 3,360,136 | -0.38(-1.02%) |
Dec 07, 2012 | 36.99 | 37.29 | 36.41 | 36.87 | 1,903,700 | -0.12(-0.32%) |
Dec 06, 2012 | 36.96 | 37.10 | 36.41 | 36.99 | 2,540,688 | +0.19(+0.51%) |
Dec 05, 2012 | 37.30 | 37.51 | 36.24 | 36.80 | 4,384,968 | -0.37(-1.00%) |
Dec 04, 2012 | 37.46 | 37.57 | 36.90 | 37.17 | 2,647,710 | -0.60(-1.59%) |
Nov 30, 2012 | 37.91 | 38.03 | 37.61 | 37.77 | 3,146,045 | -0.20(-0.51%) |
Nov 29, 2012 | 37.98 | 38.60 | 37.66 | 37.97 | 4,495,063 | -0.58(-1.50%) |
Nov 28, 2012 | 37.74 | 38.72 | 37.74 | 38.55 | 4,020,454 | +0.91(+2.43%) |
Nov 27, 2012 | 37.59 | 38.11 | 37.02 | 37.63 | 3,787,797 | -0.06(-0.15%) |
Nov 26, 2012 | 39.14 | 39.19 | 37.04 | 37.69 | 5,633,730 | -1.61(-4.08%) |
Nov 23, 2012 | 38.73 | 39.39 | 38.71 | 39.30 | 1,285,796 | +0.66(+1.71%) |
Nov 21, 2012 | 38.60 | 39.09 | 38.29 | 38.64 | 1,877,163 | -0.10(-0.27%) |
Nov 20, 2012 | 39.27 | 39.32 | 38.25 | 38.74 | 3,689,206 | -0.50(-1.28%) |
Nov 19, 2012 | 38.55 | 39.32 | 38.43 | 39.24 | 1,970,888 | +1.11(+2.92%) |
Nov 16, 2012 | 37.78 | 38.20 | 37.41 | 38.13 | 2,462,844 | +0.48(+1.27%) |
Nov 15, 2012 | 37.61 | 37.84 | 37.30 | 37.65 | 2,409,844 | +0.05(+0.13%) |
Nov 14, 2012 | 38.25 | 38.59 | 37.54 | 37.60 | 2,071,366 | -0.54(-1.42%) |
Nov 13, 2012 | 37.82 | 38.64 | 37.70 | 38.14 | 2,035,775 | +0.14(+0.37%) |
Nov 12, 2012 | 38.14 | 38.25 | 37.50 | 38.00 | 2,065,913 | -0.07(-0.18%) |
Nov 09, 2012 | 38.07 | 38.70 | 37.96 | 38.07 | 3,506,498 | -0.42(-1.10%) |
Nov 08, 2012 | 39.69 | 39.69 | 38.45 | 38.50 | 3,120,920 | -1.29(-3.23%) |
Nov 07, 2012 | 39.98 | 40.29 | 39.57 | 39.78 | 2,853,230 | -0.66(-1.63%) |
Nov 06, 2012 | 39.96 | 40.58 | 39.85 | 40.44 | 2,437,630 | +0.40(+1.01%) |
Nov 05, 2012 | 39.30 | 40.08 | 39.18 | 40.04 | 1,570,901 | +0.79(+2.02%) |
Nov 02, 2012 | 39.96 | 40.14 | 39.25 | 39.25 | 2,224,153 | -0.49(-1.24%) |
Nov 01, 2012 | 39.70 | 40.07 | 39.48 | 39.74 | 2,891,881 | +0.29(+0.74%) |
Oct 31, 2012 | 39.03 | 39.65 | 38.78 | 39.45 | 2,996,450 | +0.69(+1.79%) |
Oct 26, 2012 | 38.25 | 38.75 | 38.75 | 38.75 | 2,531,079 | +0.47(+1.22%) |
Oct 25, 2012 | 38.52 | 38.70 | 37.68 | 38.29 | 2,538,152 | +0.10(+0.25%) |
Oct 24, 2012 | 38.71 | 38.75 | 38.00 | 38.19 | 1,948,463 | -0.35(-0.92%) |
Oct 23, 2012 | 38.42 | 38.72 | 38.02 | 38.55 | 1,709,356 | -0.67(-1.70%) |
Oct 19, 2012 | 39.66 | 39.70 | 39.00 | 39.21 | 1,929,730 | -0.51(-1.28%) |
Oct 18, 2012 | 40.04 | 40.15 | 39.46 | 39.72 | 2,331,309 | -0.35(-0.87%) |
Oct 17, 2012 | 39.42 | 40.45 | 39.14 | 40.07 | 4,315,321 | +0.72(+1.82%) |
Oct 16, 2012 | 38.81 | 39.48 | 38.75 | 39.35 | 2,369,622 | +0.65(+1.67%) |
Oct 15, 2012 | 38.22 | 38.84 | 38.04 | 38.70 | 1,737,561 | +0.54(+1.40%) |
Oct 12, 2012 | 38.45 | 38.70 | 38.05 | 38.17 | 1,742,980 | -0.28(-0.72%) |
Oct 11, 2012 | 38.76 | 38.98 | 38.41 | 38.45 | 2,226,395 | +0.04(+0.11%) |
Oct 10, 2012 | 38.91 | 38.98 | 38.39 | 38.41 | 1,692,121 | -0.58(-1.50%) |
Oct 09, 2012 | 39.15 | 39.35 | 38.84 | 38.99 | 2,744,243 | -0.24(-0.62%) |
Oct 08, 2012 | 38.99 | 39.43 | 38.92 | 39.23 | 1,186,849 | +0.19(+0.50%) |
Oct 05, 2012 | 39.11 | 39.57 | 38.92 | 39.04 | 2,509,045 | +0.09(+0.23%) |
Oct 04, 2012 | 38.87 | 39.93 | 38.66 | 38.95 | 4,296,659 | +0.12(+0.30%) |
Oct 03, 2012 | 38.68 | 39.26 | 38.67 | 38.83 | 2,368,467 | +0.17(+0.45%) |
Oct 02, 2012 | 38.80 | 39.05 | 38.40 | 38.66 | 2,464,120 | -0.08(-0.20%) |
Oct 01, 2012 | 38.43 | 39.05 | 38.43 | 38.73 | 2,318,691 | +0.39(+1.01%) |
Sep 28, 2012 | 38.13 | 38.55 | 37.88 | 38.34 | 2,436,699 | +0.08(+0.22%) |
Sep 27, 2012 | 38.22 | 38.44 | 37.98 | 38.26 | 2,293,273 | +0.11(+0.29%) |
Sep 26, 2012 | 38.09 | 38.32 | 37.65 | 38.15 | 2,502,442 | +0.00(+0.00%) |
Sep 25, 2012 | 38.50 | 38.88 | 38.12 | 38.15 | 2,534,239 | -0.19(-0.49%) |
Sep 24, 2012 | 38.57 | 38.72 | 38.32 | 38.34 | 2,095,489 | -0.61(-1.57%) |
Sep 21, 2012 | 39.66 | 39.95 | 38.92 | 38.95 | 3,181,807 | -0.35(-0.90%) |
Sep 20, 2012 | 39.29 | 39.43 | 38.94 | 39.30 | 1,812,263 | -0.21(-0.53%) |
Sep 19, 2012 | 39.30 | 39.76 | 39.12 | 39.51 | 1,726,924 | +0.37(+0.94%) |
Sep 18, 2012 | 39.84 | 39.84 | 38.80 | 39.14 | 3,282,135 | -0.79(-1.97%) |
Sep 17, 2012 | 40.13 | 40.32 | 39.69 | 39.93 | 2,680,706 | -0.07(-0.17%) |
Sep 14, 2012 | 40.05 | 40.41 | 39.88 | 40.00 | 2,100,848 | -0.07(-0.17%) |
Sep 13, 2012 | 40.20 | 40.30 | 39.49 | 40.07 | 2,605,376 | -0.20(-0.50%) |
Sep 12, 2012 | 40.16 | 40.61 | 40.00 | 40.27 | 2,231,586 | +0.13(+0.31%) |
Sep 11, 2012 | 40.05 | 40.23 | 39.84 | 40.14 | 1,830,923 | -0.06(-0.16%) |
Sep 10, 2012 | 39.89 | 40.51 | 39.79 | 40.21 | 1,686,464 | +0.24(+0.61%) |
Sep 07, 2012 | 40.28 | 40.32 | 39.78 | 39.96 | 2,245,860 | -0.31(-0.78%) |
Sep 06, 2012 | 39.90 | 40.38 | 39.90 | 40.28 | 2,237,581 | +0.62(+1.56%) |
Sep 05, 2012 | 40.07 | 40.15 | 39.49 | 39.66 | 1,566,634 | -0.42(-1.04%) |
Sep 04, 2012 | 40.21 | 40.30 | 39.65 | 40.07 | 1,809,697 | -0.11(-0.28%) |
Aug 31, 2012 | 40.15 | 40.30 | 39.80 | 40.19 | 1,682,768 | +0.21(+0.52%) |
Aug 30, 2012 | 40.45 | 40.61 | 39.95 | 39.98 | 3,129,595 | -0.16(-0.40%) |
Aug 29, 2012 | 39.80 | 40.15 | 39.60 | 40.14 | 3,075,678 | +0.24(+0.61%) |
Aug 27, 2012 | 40.22 | 40.37 | 39.51 | 39.89 | 2,245,549 | -0.19(-0.47%) |
Aug 24, 2012 | 39.47 | 40.24 | 39.39 | 40.08 | 1,962,952 | +0.61(+1.54%) |
Aug 23, 2012 | 39.77 | 39.84 | 39.39 | 39.47 | 1,608,362 | -0.45(-1.13%) |
Aug 22, 2012 | 39.16 | 40.08 | 39.16 | 39.92 | 3,219,096 | +0.76(+1.94%) |
Aug 21, 2012 | 39.33 | 39.49 | 39.03 | 39.16 | 1,394,283 | +0.03(+0.07%) |
Aug 20, 2012 | 39.51 | 39.58 | 38.99 | 39.13 | 2,055,479 | -0.47(-1.19%) |
Aug 17, 2012 | 39.23 | 39.70 | 39.15 | 39.60 | 1,938,428 | +0.48(+1.24%) |
Aug 16, 2012 | 39.02 | 39.26 | 38.86 | 39.12 | 1,685,190 | +0.03(+0.09%) |
Aug 15, 2012 | 38.98 | 39.29 | 38.94 | 39.09 | 1,543,544 | +0.05(+0.12%) |
Aug 14, 2012 | 38.94 | 39.10 | 38.70 | 39.04 | 2,646,220 | +0.29(+0.75%) |
Aug 13, 2012 | 38.82 | 38.84 | 38.23 | 38.75 | 2,408,105 | -0.08(-0.20%) |
Aug 10, 2012 | 38.51 | 39.18 | 38.35 | 38.82 | 4,908,235 | +0.73(+1.91%) |
Aug 09, 2012 | 38.19 | 38.62 | 37.36 | 38.10 | 4,164,339 | -0.26(-0.67%) |
Aug 08, 2012 | 38.13 | 38.43 | 37.84 | 38.35 | 3,021,662 | +0.16(+0.42%) |
Aug 07, 2012 | 37.85 | 38.56 | 37.45 | 38.19 | 3,572,043 | +0.53(+1.41%) |
Aug 06, 2012 | 37.74 | 38.03 | 37.55 | 37.66 | 3,595,436 | +0.07(+0.18%) |
Aug 03, 2012 | 36.80 | 37.85 | 36.76 | 37.59 | 4,142,386 | +0.72(+1.95%) |
Aug 02, 2012 | 36.42 | 37.65 | 36.35 | 36.87 | 4,804,328 | +0.16(+0.43%) |
Aug 01, 2012 | 37.65 | 37.65 | 35.62 | 36.71 | 11,180,002 | -0.73(-1.96%) |
Jul 31, 2012 | 36.98 | 37.90 | 36.88 | 37.45 | 3,366,602 | -0.28(-0.75%) |
Jul 30, 2012 | 37.60 | 38.37 | 37.11 | 37.73 | 4,154,782 | +0.10(+0.28%) |
Jul 27, 2012 | 36.82 | 37.85 | 36.82 | 37.63 | 3,262,747 | +0.73(+1.99%) |
Jul 26, 2012 | 36.78 | 37.13 | 36.10 | 36.89 | 2,217,732 | +0.62(+1.70%) |
Jul 25, 2012 | 35.91 | 36.55 | 35.81 | 36.28 | 1,734,074 | +0.48(+1.33%) |
Jul 24, 2012 | 36.21 | 36.38 | 35.52 | 35.80 | 1,897,041 | -0.24(-0.67%) |
Jul 23, 2012 | 35.65 | 36.18 | 35.20 | 36.04 | 1,835,468 | -0.23(-0.63%) |
Jul 20, 2012 | 36.62 | 36.69 | 36.21 | 36.27 | 2,335,348 | -0.58(-1.58%) |
Jul 19, 2012 | 36.67 | 36.98 | 36.42 | 36.85 | 2,071,454 | +0.26(+0.72%) |
Jul 18, 2012 | 36.13 | 36.83 | 36.06 | 36.59 | 1,668,081 | +0.29(+0.80%) |
Jul 17, 2012 | 36.00 | 36.48 | 35.58 | 36.30 | 2,045,530 | +0.48(+1.35%) |
Jul 16, 2012 | 35.73 | 36.01 | 35.46 | 35.81 | 3,036,256 | -0.08(-0.21%) |
Jul 13, 2012 | 34.94 | 36.04 | 34.89 | 35.89 | 2,832,738 | +1.08(+3.10%) |
Jul 12, 2012 | 34.81 | 35.05 | 34.17 | 34.81 | 2,979,364 | -0.25(-0.71%) |
Jul 11, 2012 | 35.85 | 35.93 | 34.65 | 35.06 | 3,673,083 | -0.72(-2.01%) |
Jul 10, 2012 | 35.88 | 36.12 | 35.60 | 35.78 | 2,963,705 | +0.03(+0.08%) |
Jul 09, 2012 | 35.79 | 36.07 | 35.56 | 35.75 | 2,156,124 | -0.14(-0.39%) |
Jul 06, 2012 | 35.20 | 35.95 | 35.15 | 35.89 | 2,462,865 | +0.25(+0.70%) |
Jul 05, 2012 | 35.34 | 36.15 | 35.11 | 35.64 | 5,321,372 | +0.67(+1.92%) |
Jul 03, 2012 | 34.85 | 35.32 | 34.35 | 34.97 | 2,286,505 | +0.06(+0.16%) |
Jul 02, 2012 | 34.37 | 34.96 | 34.24 | 34.91 | 2,790,206 | +0.55(+1.59%) |
Jun 29, 2012 | 33.81 | 34.37 | 33.47 | 34.37 | 4,792,075 | +1.00(+2.98%) |
Jun 28, 2012 | 32.85 | 33.68 | 32.76 | 33.37 | 5,164,298 | +0.24(+0.73%) |
Jun 27, 2012 | 32.96 | 33.23 | 32.54 | 33.13 | 4,508,883 | -0.50(-1.48%) |
Jun 26, 2012 | 33.23 | 33.90 | 32.98 | 33.63 | 2,163,996 | +0.47(+1.42%) |
Jun 25, 2012 | 33.46 | 33.67 | 32.86 | 33.16 | 2,434,257 | -0.68(-2.00%) |
Jun 22, 2012 | 33.89 | 33.96 | 33.25 | 33.84 | 3,100,594 | +0.12(+0.37%) |
Jun 21, 2012 | 35.23 | 35.34 | 33.66 | 33.71 | 4,085,155 | -1.47(-4.17%) |
Jun 20, 2012 | 35.32 | 35.38 | 34.83 | 35.18 | 2,448,609 | -0.12(-0.33%) |
Jun 19, 2012 | 34.11 | 35.52 | 34.04 | 35.29 | 3,925,196 | +1.38(+4.08%) |
Jun 18, 2012 | 33.78 | 34.03 | 33.51 | 33.91 | 2,388,110 | -0.08(-0.24%) |
Jun 15, 2012 | 33.50 | 34.04 | 33.35 | 33.99 | 2,569,292 | +0.68(+2.03%) |
Jun 14, 2012 | 32.88 | 33.52 | 32.84 | 33.32 | 2,433,054 | +0.55(+1.67%) |
Jun 13, 2012 | 33.66 | 33.66 | 32.63 | 32.77 | 2,649,325 | -1.03(-3.05%) |
Jun 12, 2012 | 33.14 | 33.83 | 33.08 | 33.80 | 2,691,853 | +0.81(+2.45%) |
Jun 11, 2012 | 33.99 | 34.05 | 32.98 | 32.99 | 2,698,473 | -0.74(-2.19%) |
Jun 08, 2012 | 33.30 | 33.78 | 33.13 | 33.73 | 2,777,790 | +0.77(+2.33%) |
Jun 07, 2012 | 33.39 | 33.50 | 32.77 | 32.96 | 3,286,273 | -0.11(-0.33%) |
Jun 06, 2012 | 32.70 | 33.29 | 32.45 | 33.07 | 3,018,267 | +0.53(+1.61%) |
Jun 05, 2012 | 32.57 | 32.72 | 32.00 | 32.55 | 4,146,401 | -0.28(-0.86%) |
Jun 04, 2012 | 32.75 | 32.85 | 32.10 | 32.83 | 3,871,481 | +0.46(+1.43%) |
Jun 01, 2012 | 32.59 | 33.14 | 32.06 | 32.37 | 6,413,278 | -0.39(-1.20%) |
May 31, 2012 | 34.03 | 34.24 | 32.67 | 32.76 | 9,912,578 | -2.01(-5.79%) |
May 30, 2012 | 35.12 | 35.17 | 34.70 | 34.78 | 2,325,362 | -0.55(-1.57%) |
May 29, 2012 | 35.12 | 35.44 | 34.96 | 35.33 | 2,952,858 | +0.42(+1.21%) |
May 25, 2012 | 34.76 | 35.13 | 34.64 | 34.91 | 2,308,790 | +0.20(+0.57%) |
May 24, 2012 | 34.44 | 34.94 | 34.34 | 34.71 | 2,380,475 | +0.14(+0.42%) |
May 23, 2012 | 33.94 | 34.67 | 33.88 | 34.56 | 2,665,987 | +0.41(+1.19%) |
May 22, 2012 | 34.16 | 34.83 | 33.91 | 34.16 | 3,089,200 | +0.05(+0.16%) |
May 21, 2012 | 33.57 | 34.21 | 33.12 | 34.10 | 3,051,447 | +0.47(+1.39%) |
May 18, 2012 | 33.57 | 34.08 | 33.26 | 33.63 | 3,720,283 | +0.24(+0.72%) |
May 17, 2012 | 34.40 | 34.64 | 33.39 | 33.39 | 4,639,480 | -1.04(-3.02%) |
May 16, 2012 | 34.94 | 35.09 | 34.39 | 34.43 | 4,374,233 | -0.39(-1.13%) |
May 15, 2012 | 34.56 | 35.38 | 34.45 | 34.82 | 3,404,565 | +0.29(+0.84%) |
May 14, 2012 | 34.79 | 35.29 | 34.50 | 34.54 | 3,617,311 | -0.52(-1.49%) |
May 11, 2012 | 35.33 | 35.99 | 34.85 | 35.06 | 9,531,659 | -1.77(-4.80%) |
May 10, 2012 | 37.44 | 37.44 | 36.56 | 36.83 | 4,801,449 | -0.27(-0.72%) |
May 09, 2012 | 36.61 | 37.43 | 36.35 | 37.10 | 3,167,560 | -0.06(-0.17%) |
May 08, 2012 | 37.80 | 37.80 | 36.30 | 37.16 | 4,003,999 | -0.84(-2.21%) |
May 07, 2012 | 38.33 | 38.71 | 37.94 | 38.00 | 2,141,752 | -0.46(-1.20%) |
May 04, 2012 | 39.09 | 39.20 | 38.44 | 38.46 | 2,142,947 | -0.66(-1.69%) |
May 03, 2012 | 39.54 | 39.73 | 38.91 | 39.12 | 3,061,718 | -0.23(-0.59%) |
May 02, 2012 | 38.31 | 39.39 | 38.31 | 39.35 | 3,556,149 | +0.92(+2.40%) |